ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,399.22
-0.51%
US Tech 100
18,363.22
-0.93%
Dow Jones
39,935.07
0.20%
Brent Oil
81.535
0.99%
Bitcoin
65,696.30
0.49%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Lithium Chile Inc (PK) (LTMCF)

  7. Lithium Chile Inc (PK) (LTMCF) Historical

LTMCF Lithium Chile Inc (PK)

0.46
0.00345 (0.76%)
Jul 25 2024 - Closed
Delayed by 15 minutes

LTMCF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 24 2024 0.45655 -0.03325 -6.79% 0.48105 0.48105 0.45655 33,215
Jul 23 2024 0.4898 0.00318 0.65% 0.4231 0.4898 0.4231 1,100
Jul 22 2024 0.48662 -0.00963 -1.94% 0.497 0.497 0.484563 3,968
Jul 19 2024 0.49625 -0.00525 -1.05% 0.44265 0.49625 0.4387 7,547
Jul 18 2024 0.5015 -0.00243 -0.48% 0.5015 0.50395 0.5015 18,883
Jul 17 2024 0.50393 -0.00654 -1.28% 0.494 0.5088 0.494 12,650
Jul 16 2024 0.51047 -0.01183 -2.26% 0.5125 0.5255 0.5063 19,690
Jul 15 2024 0.5223 -0.0053 -1.00% 0.5237 0.5237 0.51995 1,358
Jul 12 2024 0.5276 0.0284 5.69% 0.50 0.54 0.50 48,167
Jul 11 2024 0.4992 0.00358 0.72% 0.49755 0.4992 0.49755 8,290
Jul 10 2024 0.49562 0.00917 1.89% 0.4964 0.4964 0.49562 1,655
Jul 09 2024 0.48645 -0.00905 -1.83% 0.474 0.49 0.474 20,247
Jul 08 2024 0.4955 0.00205 0.42% 0.51553 0.51553 0.4955 50,595
Jul 05 2024 0.49345 -0.01485 -2.92% 0.50 0.5298 0.49345 6,019
Jul 03 2024 0.5083 0.02 4.10% 0.51 0.51 0.4878 16,562
Jul 02 2024 0.4883 -0.0137 -2.73% 0.51 0.51 0.4767 6,735
Jul 01 2024 0.502 0.0082 1.66% 0.4657 0.502 0.4657 26,810
Jun 28 2024 0.4938 -0.0144 -2.83% 0.496 0.51 0.4938 44,329
Jun 27 2024 0.5082 -0.01733 -3.30% 0.494 0.52525 0.494 6,355
Jun 26 2024 0.52553 -0.00447 -0.84% 0.5339 0.5339 0.511 3,676
Jun 25 2024 0.53 -0.05283 -9.06% 0.55611 0.55611 0.53 5,950
Jun 24 2024 0.58283 0.04483 8.33% 0.5603 0.58283 0.5469 12,217
Jun 21 2024 0.538 0.058 12.08% 0.49 0.5519 0.48 81,973
Jun 20 2024 0.48 -0.01536 -3.10% 0.497 0.497 0.46879 80,778
Jun 18 2024 0.495361 -0.00554 -1.11% 0.48 0.50245 0.4751 79,975
Jun 17 2024 0.5009 -0.0149 -2.89% 0.5206 0.525 0.492 60,328
Jun 14 2024 0.5158 0.0044 0.86% 0.512 0.5381 0.512 6,030
Jun 13 2024 0.5114 -0.0059 -1.14% 0.5114 0.5114 0.5114 1,352
Jun 12 2024 0.5173 0.0022 0.43% 0.488 0.52643 0.488 13,906
Jun 11 2024 0.5151 -0.02323 -4.32% 0.5375 0.5375 0.5145 6,888
Jun 10 2024 0.53833 -0.00987 -1.80% 0.53675 0.54135 0.5269 6,072
Jun 07 2024 0.5482 0.0024 0.44% 0.5152 0.55295 0.5152 8,006
Jun 06 2024 0.5458 -0.0042 -0.76% 0.55305 0.55305 0.5251 14,060
Jun 05 2024 0.55 -0.0035 -0.63% 0.53 0.56179 0.53 12,775
Jun 04 2024 0.5535 -0.0465 -7.75% 0.5817 0.5935 0.5535 11,265
Jun 03 2024 0.60 0.03 5.26% 0.5479 0.60 0.5479 10,762
May 31 2024 0.57 0.0227 4.15% 0.55 0.5775 0.55 47,464
May 30 2024 0.5473 0.0073 1.35% 0.5404 0.55302 0.54 139,597
May 29 2024 0.54 -0.0156 -2.81% 0.515 0.5501 0.515 11,446
May 28 2024 0.5556 0.0164 3.04% 0.5657 0.5657 0.5392 9,404
May 24 2024 0.5392 0.0022 0.41% 0.53 0.5519 0.53 43,819
May 23 2024 0.537 -0.03 -5.29% 0.5689 0.5689 0.537 2,536
May 22 2024 0.567 -0.01216 -2.10% 0.5722 0.5727 0.5611 10,883
May 21 2024 0.57916 0.02766 5.02% 0.5516 0.57916 0.5516 8,199
May 20 2024 0.5515 -0.0087 -1.55% 0.525 0.57695 0.525 14,562
May 17 2024 0.5602 0.0002 0.04% 0.532 0.5796 0.532 26,254
May 16 2024 0.56 0.0048 0.86% 0.55192 0.56 0.54601 13,419
May 15 2024 0.5552 0.0032 0.58% 0.55125 0.5552 0.5401 2,213
May 14 2024 0.552 -0.0028 -0.50% 0.55 0.55493 0.5202 21,929
May 13 2024 0.5548 -0.0152 -2.67% 0.56 0.5791 0.5548 12,891
May 10 2024 0.57 -0.0103 -1.77% 0.57 0.57 0.57 1,054
May 09 2024 0.5803 -0.00412 -0.71% 0.59 0.59 0.5803 1,773
May 08 2024 0.584422 0.00052 0.09% 0.5839 0.584422 0.5839 1,965
May 07 2024 0.5839 -0.0153 -2.55% 0.60785 0.60785 0.5722 33,118
May 06 2024 0.5992 0.0492 8.95% 0.55849 0.612 0.55849 52,439
May 03 2024 0.55 -0.0079 -1.42% 0.5606 0.5606 0.55 23,181
May 02 2024 0.5579 -0.01337 -2.34% 0.56465 0.56465 0.5579 21,600
May 01 2024 0.57127 -0.00702 -1.21% 0.58 0.58 0.57127 18,600
Apr 30 2024 0.57829 0.00829 1.45% 0.5638 0.57829 0.5501 66,200
Apr 29 2024 0.57 -0.0055 -0.96% 0.57 0.575 0.56 144,424
Apr 26 2024 0.5755 -0.02707 -4.49% 0.5892 0.5894 0.574 89,863

Your Recent History

USOTC
LTMCF
Lithium Chile (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved